| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 29 | 15 | 13 | 446 | 397 | 130 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 310 | 332.85 | 328.9 | 336.8 | 0% | 0.974 | -0.065 | 0.269 | 0 | 0 |
| 2024-05-10 | 320 | 323.2 | 319.4 | 327 | 0% | 0.973 | -0.066 | 0.28 | 0 | 0 |
| 2024-05-10 | 330 | 313.65 | 309.6 | 317.7 | 0% | 0.971 | -0.068 | 0.297 | 0 | 0 |
| 2024-05-10 | 340 | 304.1 | 300.2 | 308 | 0% | 0.969 | -0.07 | 0.315 | 0 | 0 |
| 2024-05-10 | 350 | 294.7 | 290.6 | 298.8 | 0% | 0.966 | -0.074 | 0.342 | 0 | 0 |
| 2024-05-10 | 360 | 285.15 | 281 | 289.3 | 0% | 0.964 | -0.076 | 0.361 | 0 | 0 |
| 2024-05-10 | 370 | 276.05 | 272.3 | 279.8 | 0% | 0.959 | -0.081 | 0.406 | 0 | 0 |
| 2024-05-10 | 380 | 266.4 | 262.4 | 270.4 | 0% | 0.957 | -0.082 | 0.421 | 0 | 0 |
| 2024-05-10 | 390 | 257 | 253 | 261 | 0% | 0.954 | -0.085 | 0.451 | 0 | 0 |
| 2024-05-10 | 400 | 247.75 | 243.8 | 251.7 | 0% | 0.949 | -0.089 | 0.49 | 0 | 0 |
| 2024-05-10 | 410 | 238.45 | 234.4 | 242.5 | 0% | 0.944 | -0.092 | 0.527 | 0 | 0 |
| 2024-05-10 | 420 | 229.2 | 225.2 | 233.2 | 0% | 0.939 | -0.095 | 0.567 | 0 | 0 |
| 2024-05-10 | 430 | 220 | 216 | 224 | 0% | 0.934 | -0.099 | 0.61 | 0 | 0 |
| 2024-05-10 | 440 | 210.75 | 206.7 | 214.8 | 0% | 0.928 | -0.101 | 0.651 | 0 | 0 |
| 2024-05-10 | 450 | 201.8 | 198.1 | 205.5 | 0% | 0.92 | -0.106 | 0.707 | 0 | 0 |
| 2024-05-10 | 460 | 193.05 | 189.1 | 197 | 0% | 0.911 | -0.111 | 0.771 | 0 | 0 |
| 2024-05-10 | 470 | 184.25 | 180.2 | 188.3 | 0% | 0.902 | -0.115 | 0.833 | 0 | 0 |
| 2024-05-10 | 480 | 175.65 | 171.6 | 179.7 | 0% | 0.891 | -0.12 | 0.901 | 0 | 0 |
| 2024-05-10 | 490 | 167.4 | 164.5 | 170.3 | 0% | 0.878 | -0.125 | 0.978 | 0 | 0 |
| 2024-05-10 | 500 | 159.05 | 156 | 162.1 | 0% | 0.865 | -0.13 | 1.05 | 0 | 0 |
| 2024-05-10 | 510 | 150.95 | 148 | 153.9 | 0% | 0.851 | -0.135 | 1.127 | 0 | 0 |
| 2024-05-10 | 520 | 142.6 | 140.1 | 145.1 | 0% | 0.838 | -0.138 | 1.196 | 0 | 0 |
| 2024-05-10 | 530 | 135.25 | 132.3 | 138.2 | 0% | 0.819 | -0.144 | 1.283 | 1 | 0 |
| 2024-05-10 | 540 | 128 | 125.7 | 130.3 | 0% | 0.801 | -0.15 | 1.365 | 1 | 0 |
| 2024-05-10 | 550 | 120.45 | 118.2 | 122.7 | 0% | 0.783 | -0.153 | 1.438 | 0 | 0 |
| 2024-05-10 | 560 | 113.45 | 111.3 | 115.6 | 0% | 0.762 | -0.157 | 1.514 | 0 | 0 |
| 2024-05-10 | 570 | 104.75 | 101.6 | 107.9 | 0% | 0.746 | -0.156 | 1.569 | 0 | 0 |
| 2024-05-10 | 580 | 98.55 | 95.3 | 101.8 | 0% | 0.723 | -0.161 | 1.643 | 1 | 0 |
| 2024-05-10 | 590 | 93 | 91.4 | 94.6 | 0% | 0.698 | -0.165 | 1.711 | 4 | 0 |
| 2024-05-10 | 600 | 86.5 | 85.1 | 87.9 | 0% | 0.675 | -0.167 | 1.768 | 2 | 0 |
| 2024-05-10 | 610 | 80.5 | 79.2 | 81.8 | 0% | 0.651 | -0.168 | 1.819 | 1 | 0 |
| 2024-05-10 | 620 | 74.1 | 71.7 | 76.5 | 0% | 0.626 | -0.168 | 1.863 | 3 | 0 |
| 2024-05-10 | 630 | 69.7 | 68.3 | 71.1 | 0% | 0.6 | -0.17 | 1.9 | 1 | 0 |
| 2024-05-10 | 640 | 64.85 | 63.1 | 66.6 | 0% | 0.574 | -0.17 | 1.929 | 1 | 0 |
| 2024-05-10 | 650 | 59 | 58 | 60 | 0% | 0.548 | -0.168 | 1.949 | 9 | 0 |
| 2024-05-10 | 660 | 54.45 | 53.5 | 55.4 | 0% | 0.522 | -0.166 | 1.961 | 76 | 0 |
| 2024-05-10 | 670 | 50.05 | 49.1 | 51 | 0% | 0.495 | -0.164 | 1.965 | 51 | 0 |
| 2024-05-10 | 680 | 45.9 | 45 | 46.8 | +3.3% | 0.469 | -0.161 | 1.96 | 35 | 12 |
| 2024-05-10 | 690 | 42.1 | 41.2 | 43 | +2.4% | 0.445 | -0.16 | 1.947 | 40 | 1 |
| 2024-05-10 | 700 | 38.45 | 37.7 | 39.2 | +6.2% | 0.42 | -0.157 | 1.927 | 31 | 1 |
| 2024-05-10 | 710 | 35.15 | 34.3 | 36 | +2% | 0.394 | -0.152 | 1.897 | 45 | 1 |
| 2024-05-10 | 720 | 31.95 | 31.2 | 32.7 | 0% | 0.368 | -0.146 | 1.859 | 1 | 0 |
| 2024-05-10 | 730 | 29.1 | 28.3 | 29.9 | 0% | 0.345 | -0.142 | 1.816 | 1 | 0 |
| 2024-05-10 | 740 | 26.45 | 25.7 | 27.2 | 0% | 0.322 | -0.137 | 1.768 | 3 | 0 |
| 2024-05-10 | 750 | 22.5 | 20.5 | 24.5 | 0% | 0.292 | -0.126 | 1.694 | 11 | 0 |
| 2024-05-10 | 760 | 21.6 | 21 | 22.2 | 0% | 0.278 | -0.125 | 1.655 | 1 | 0 |
| 2024-05-10 | 770 | 19.5 | 18.8 | 20.2 | 0% | 0.258 | -0.12 | 1.593 | 0 | 0 |
| 2024-05-10 | 780 | 17.6 | 17 | 18.2 | 0% | 0.239 | -0.114 | 1.529 | 7 | 0 |
| 2024-05-10 | 790 | 15.9 | 15.3 | 16.5 | 0% | 0.221 | -0.109 | 1.463 | 17 | 0 |
| 2024-05-10 | 800 | 14.15 | 13.6 | 14.7 | 0% | 0.202 | -0.102 | 1.39 | 44 | 0 |
| 2024-05-10 | 810 | 12.8 | 12.2 | 13.4 | 0% | 0.187 | -0.097 | 1.324 | 13 | 0 |
| 2024-05-10 | 820 | 11.45 | 10.9 | 12 | 0% | 0.171 | -0.091 | 1.253 | 9 | 0 |
| 2024-05-10 | 830 | 10.15 | 9.7 | 10.6 | 0% | 0.156 | -0.085 | 1.179 | 21 | 0 |
| 2024-05-10 | 840 | 9.15 | 8.7 | 9.6 | 0% | 0.143 | -0.08 | 1.114 | 8 | 0 |
| 2024-05-10 | 850 | 8.1 | 7.6 | 8.6 | 0% | 0.13 | -0.074 | 1.043 | 2 | 0 |
| 2024-05-10 | 860 | 7.2 | 6.8 | 7.6 | 0% | 0.118 | -0.069 | 0.975 | 4 | 0 |
| 2024-05-10 | 870 | 6.45 | 6.1 | 6.8 | 0% | 0.108 | -0.065 | 0.913 | 0 | 0 |
| 2024-05-10 | 880 | 5.7 | 5.3 | 6.1 | 0% | 0.097 | -0.06 | 0.849 | 0 | 0 |
| 2024-05-10 | 890 | 5.15 | 4.8 | 5.5 | 0% | 0.089 | -0.056 | 0.795 | 0 | 0 |
| 2024-05-10 | 900 | 4.65 | 4.3 | 5 | 0% | 0.082 | -0.052 | 0.745 | 0 | 0 |
| 2024-05-10 | 910 | 4.05 | 3.7 | 4.4 | 0% | 0.073 | -0.048 | 0.683 | 0 | 0 |
| 2024-05-10 | 920 | 3.55 | 3.3 | 3.8 | 0% | 0.065 | -0.043 | 0.627 | 0 | 0 |
| 2024-05-10 | 940 | 2.9 | 2.5 | 3.3 | 0% | 0.055 | -0.038 | 0.545 | 0 | 0 |
| 2024-05-10 | 960 | 2.375 | 1.75 | 3 | 0% | 0.046 | -0.033 | 0.473 | 1 | 0 |
| 2024-05-10 | 980 | 2.05 | 1.25 | 2.85 | 0% | 0.04 | -0.03 | 0.422 | 1 | 0 |
